Bernabe Cote D'ivoire SA (BRVM:BNBC)
Ivory Coast · Delayed Price · Currency is XOF 1,300.00
0.00 (0.00%)
At close: Aug 1, 2025
Bernabe Cote D'ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 108 |
| Jul 31, 2025 | 1,255.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3.59% | 25 |
| Jul 30, 2025 | 1,240.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1.21% | 78 |
| Jul 29, 2025 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -7.12% | 11,747 |
| Jul 28, 2025 | 1,275.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 4.71% | 589 |
| Jul 25, 2025 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.67% | 5,025 |
| Jul 24, 2025 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 3,020 |
| Jul 23, 2025 | 1,250.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7.20% | 366 |
| Jul 22, 2025 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -7.41% | 396 |
| Jul 21, 2025 | 1,345.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.37% | 120 |
| Jul 18, 2025 | 1,300.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3.46% | 265 |
| Jul 17, 2025 | 1,210.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7.44% | 826 |
| Jul 16, 2025 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -6.92% | 3,013 |
| Jul 15, 2025 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.81% | 285 |
| Jul 14, 2025 | 1,325.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 5.28% | 312 |
| Jul 11, 2025 | 1,265.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4.74% | 153 |
| Jul 10, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 685 |
| Jul 9, 2025 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.69% | 9 |
| Jul 8, 2025 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 967 |
| Jul 7, 2025 | 1,320.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6.06% | 477 |
| Jul 4, 2025 | 1,230.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 7.32% | 1,194 |
| Jul 3, 2025 | 1,200.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2.50% | 211 |
| Jul 2, 2025 | 1,150.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4.35% | 631 |
| Jul 1, 2025 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 1,351 |
| Jun 30, 2025 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 756 |
| Jun 27, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 155 |
| Jun 26, 2025 | 1,200.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2.08% | 374 |
| Jun 25, 2025 | 1,195.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.42% | 38 |
| Jun 24, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 441 |
| Jun 23, 2025 | 1,160.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3.02% | 27 |
| Jun 20, 2025 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 942 |
| Jun 19, 2025 | 1,135.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4.85% | 470 |
| Jun 18, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 17,899 |
| Jun 17, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 1,165 |
| Jun 16, 2025 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 227 |
| Jun 13, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 111 |
| Jun 12, 2025 | 1,065.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7.04% | 356 |
| Jun 11, 2025 | 1,150.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -7.39% | 2,540 |
| Jun 10, 2025 | 1,135.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.32% | 2,286 |
| Jun 5, 2025 | 1,060.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 7.08% | 1,003 |
| Jun 4, 2025 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 173 |
| Jun 3, 2025 | 1,060.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3.77% | 328 |
| Jun 2, 2025 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.75% | 2,076 |
| May 30, 2025 | 1,145.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -4.80% | 154 |
| May 28, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 76 |
| May 27, 2025 | 1,140.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.44% | 26 |
| May 26, 2025 | 1,145.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 270 |
| May 23, 2025 | 1,090.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5.05% | 13,153 |
| May 22, 2025 | 1,175.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -7.23% | 117 |
| May 21, 2025 | 1,145.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2.62% | 262 |